ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CSIOY Casio Computer Ltd (PK)

86.30
-1.63 (-1.85%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CSIOY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 86.30 -1.63 -1.85% 86.49 86.49 86.30 4
Mar 27 2024 87.93 3.44 4.07% 84.50 87.93 84.50 17
Mar 26 2024 84.49 -0.01 -0.01% 86.45 86.45 83.48 75
Mar 25 2024 84.50 -0.20 -0.24% 84.50 84.50 84.50 8
Mar 22 2024 84.70 -2.10 -2.42% 84.20 84.70 84.20 21
Mar 21 2024 86.80 0.69 0.80% 86.80 86.80 86.80 2
Mar 20 2024 86.1121 2.06 2.45% 85.65 86.1121 85.65 38
Mar 19 2024 84.05 -0.83 -0.98% 85.75 85.75 82.35 108
Mar 18 2024 84.88 3.15 3.85% 83.00 86.26 83.00 14
Mar 15 2024 81.73 -0.52 -0.63% 85.378 85.378 81.73 22
Mar 14 2024 82.25 0.00 0.00% 82.25 82.25 82.25 0
Mar 13 2024 82.25 2.77 3.48% 80.80 82.25 79.45 23
Mar 12 2024 79.484 1.08 1.38% 78.35 79.484 78.35 18
Mar 11 2024 78.40 -1.35 -1.69% 80.035 80.06 78.40 8
Mar 08 2024 79.75 1.30 1.66% 79.75 79.75 79.75 4
Mar 07 2024 78.45 0.47 0.61% 80.285 80.285 78.45 23
Mar 06 2024 77.9771 1.18 1.53% 79.77 79.77 77.9771 5
Mar 05 2024 76.80 -2.15 -2.72% 76.975 76.975 76.80 35
Mar 04 2024 78.945 -1.72 -2.13% 81.43 81.43 78.945 2
Mar 01 2024 80.665 0.59 0.74% 79.10 80.665 79.10 7
Feb 29 2024 80.075 -1.93 -2.35% 79.975 80.075 78.45 17
Feb 28 2024 82.00 2.13 2.67% 79.995 82.00 78.436 28
Feb 27 2024 79.8685 1.67 2.13% 79.8685 79.8685 79.8685 3
Feb 26 2024 78.20 0.05 0.06% 78.61 78.61 78.20 35
Feb 23 2024 78.15 -4.05 -4.93% 77.60 81.60 77.60 16
Feb 22 2024 82.20 3.25 4.12% 79.175 82.20 79.1675 25
Feb 21 2024 78.95 -1.65 -2.05% 78.775 79.14 77.70 30
Feb 20 2024 80.60 2.52 3.23% 80.60 80.60 76.50 20
Feb 16 2024 78.08 -0.52 -0.66% 77.675 78.08 76.60 46
Feb 15 2024 78.60 2.28 2.99% 75.75 78.60 75.75 12
Feb 14 2024 76.32 0.37 0.49% 77.65 79.55 75.96 56
Feb 13 2024 75.95 -0.15 -0.20% 79.525 79.525 75.95 524
Feb 12 2024 76.10 -1.82 -2.34% 76.05 80.50 76.05 8
Feb 09 2024 77.92 -3.59 -4.41% 78.50 78.87 77.92 40
Feb 08 2024 81.513 -2.97 -3.52% 81.85 81.85 78.35 116
Feb 07 2024 84.487 -2.00 -2.32% 84.00 84.487 83.51 142
Feb 06 2024 86.49 1.48 1.74% 88.50 88.50 84.10 47
Feb 05 2024 85.01 -2.84 -3.23% 82.66 87.65 82.66 30
Feb 02 2024 87.85 1.14 1.31% 89.00 89.00 83.10 257
Feb 01 2024 86.71 1.29 1.51% 85.93 86.71 85.93 6
Jan 31 2024 85.417 -2.04 -2.34% 85.417 85.417 85.417 1
Jan 30 2024 87.46 0.31 0.36% 87.46 87.46 87.4431 40
Jan 29 2024 87.15 0.67 0.77% 86.22 87.15 86.22 92
Jan 26 2024 86.485 -0.38 -0.43% 86.485 86.485 86.485 1
Jan 25 2024 86.86 -0.48 -0.55% 86.86 86.86 86.86 3
Jan 24 2024 87.34 1.23 1.42% 86.59 87.34 86.555 56
Jan 23 2024 86.115 0.00 0.00% 86.115 86.115 86.115 0
Jan 22 2024 86.115 0.41 0.48% 85.95 86.94 85.95 30
Jan 19 2024 85.70 -0.84 -0.97% 85.70 85.70 85.70 17
Jan 18 2024 86.54 -0.51 -0.59% 87.60 87.60 86.54 80
Jan 17 2024 87.05 0.26 0.30% 86.97 87.05 86.97 4
Jan 16 2024 86.79 -1.91 -2.16% 88.43 88.43 86.79 75
Jan 12 2024 88.7025 2.70 3.14% 87.69 88.7025 87.69 47
Jan 11 2024 86.00 0.83 0.97% 84.75 86.00 84.75 39
Jan 10 2024 85.175 -1.73 -1.99% 85.125 85.175 85.125 2
Jan 09 2024 86.90 1.73 2.03% 84.50 86.90 84.50 26
Jan 08 2024 85.175 0.50 0.59% 85.275 87.20 83.50 30
Jan 05 2024 84.675 1.13 1.35% 84.675 84.675 84.675 1
Jan 04 2024 83.55 -1.60 -1.88% 85.025 85.025 83.55 21
Jan 03 2024 85.15 1.60 1.92% 85.125 85.15 83.90 5
Jan 02 2024 83.55 -4.40 -5.00% 87.66 87.66 83.55 66

Your Recent History

Delayed Upgrade Clock